クミカ(8887)の株価時系列情報
クミカ(8887)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 460 | 474 | 460 | 468 | 76,800 |
| 2024/07/25 | 459 | 462 | 454 | 455 | 85,800 |
| 2024/07/24 | 480 | 481 | 460 | 463 | 131,900 |
| 2024/07/23 | 471 | 485 | 471 | 480 | 74,400 |
| 2024/07/22 | 485 | 485 | 470 | 473 | 184,000 |
| 2024/07/19 | 502 | 502 | 483 | 487 | 202,500 |
| 2024/07/18 | 524 | 525 | 502 | 503 | 278,600 |
| 2024/07/17 | 551 | 554 | 524 | 525 | 302,200 |
| 2024/07/16 | 557 | 568 | 550 | 554 | 355,900 |
| 2024/07/12 | 660 | 669 | 634 | 644 | 130,100 |
| 2024/07/11 | 662 | 663 | 650 | 656 | 42,700 |
| 2024/07/10 | 649 | 664 | 649 | 656 | 57,200 |
| 2024/07/09 | 658 | 659 | 648 | 652 | 25,400 |
| 2024/07/08 | 638 | 663 | 637 | 659 | 86,800 |
| 2024/07/05 | 632 | 640 | 629 | 640 | 57,600 |
| 2024/07/04 | 630 | 635 | 628 | 628 | 30,200 |
| 2024/07/03 | 632 | 632 | 628 | 628 | 29,600 |
| 2024/07/02 | 634 | 634 | 629 | 630 | 24,400 |
| 2024/07/01 | 637 | 638 | 633 | 633 | 25,700 |
| 2024/06/28 | 638 | 638 | 631 | 634 | 19,100 |
| 2024/06/27 | 629 | 637 | 628 | 637 | 38,100 |
| 2024/06/26 | 629 | 631 | 626 | 628 | 19,900 |
| 2024/06/25 | 623 | 629 | 621 | 628 | 25,200 |
| 2024/06/24 | 625 | 625 | 618 | 621 | 37,100 |
| 2024/06/21 | 622 | 627 | 622 | 625 | 20,300 |
| 2024/06/20 | 625 | 627 | 620 | 622 | 48,100 |
| 2024/06/19 | 619 | 628 | 619 | 628 | 21,500 |
| 2024/06/18 | 616 | 623 | 614 | 620 | 40,100 |
| 2024/06/17 | 622 | 622 | 611 | 613 | 61,100 |
| 2024/06/14 | 618 | 629 | 617 | 625 | 32,400 |
| 2024/06/13 | 637 | 637 | 618 | 618 | 75,400 |
| 2024/06/12 | 645 | 645 | 634 | 636 | 30,100 |
| 2024/06/11 | 640 | 646 | 640 | 646 | 20,400 |
| 2024/06/10 | 635 | 642 | 635 | 640 | 100,500 |
| 2024/06/07 | 632 | 633 | 628 | 630 | 65,000 |
| 2024/06/06 | 649 | 649 | 632 | 632 | 114,400 |
| 2024/06/05 | 651 | 651 | 645 | 645 | 41,000 |
| 2024/06/04 | 646 | 655 | 645 | 654 | 95,400 |
| 2024/06/03 | 662 | 666 | 635 | 638 | 153,500 |
| 2024/05/31 | 653 | 666 | 650 | 664 | 89,800 |
| 2024/05/30 | 660 | 665 | 650 | 658 | 110,300 |
| 2024/05/29 | 698 | 701 | 691 | 691 | 70,200 |
| 2024/05/28 | 699 | 700 | 695 | 699 | 86,000 |
| 2024/05/27 | 710 | 710 | 698 | 700 | 131,000 |
| 2024/05/24 | 692 | 719 | 684 | 713 | 228,700 |
| 2024/05/23 | 778 | 779 | 767 | 767 | 118,500 |
| 2024/05/22 | 784 | 784 | 777 | 778 | 48,200 |
| 2024/05/21 | 789 | 789 | 784 | 784 | 27,200 |
| 2024/05/20 | 786 | 789 | 786 | 788 | 49,300 |
| 2024/05/17 | 783 | 787 | 781 | 786 | 20,400 |
| 2024/05/16 | 784 | 787 | 780 | 785 | 53,500 |
| 2024/05/15 | 788 | 788 | 783 | 787 | 26,700 |
| 2024/05/14 | 789 | 792 | 783 | 785 | 57,100 |
| 2024/05/13 | 789 | 790 | 786 | 786 | 43,100 |
| 2024/05/10 | 790 | 790 | 783 | 788 | 49,700 |
| 2024/05/09 | 790 | 790 | 785 | 787 | 18,700 |
| 2024/05/08 | 795 | 795 | 784 | 786 | 62,300 |
| 2024/05/07 | 795 | 798 | 791 | 795 | 61,900 |
| 2024/05/02 | 796 | 799 | 793 | 794 | 27,200 |
| 2024/05/01 | 798 | 800 | 794 | 794 | 43,200 |
| 2024/04/30 | 804 | 804 | 793 | 798 | 70,900 |
| 2024/04/26 | 790 | 800 | 789 | 795 | 27,000 |
| 2024/04/25 | 788 | 792 | 787 | 790 | 23,500 |
| 2024/04/24 | 788 | 789 | 786 | 788 | 26,100 |
| 2024/04/23 | 791 | 792 | 787 | 790 | 16,100 |
| 2024/04/22 | 784 | 790 | 783 | 789 | 11,400 |
| 2024/04/19 | 788 | 789 | 771 | 781 | 32,800 |
| 2024/04/18 | 781 | 789 | 780 | 784 | 25,400 |
| 2024/04/17 | 784 | 785 | 772 | 781 | 49,400 |
| 2024/04/16 | 790 | 790 | 777 | 781 | 55,500 |
| 2024/04/15 | 804 | 804 | 785 | 787 | 132,800 |
| 2024/04/12 | 823 | 824 | 809 | 813 | 50,800 |
| 2024/04/11 | 817 | 824 | 816 | 824 | 49,000 |
| 2024/04/10 | 813 | 819 | 810 | 817 | 32,000 |
| 2024/04/09 | 815 | 815 | 808 | 810 | 49,300 |
| 2024/04/08 | 808 | 812 | 806 | 811 | 20,900 |
| 2024/04/05 | 808 | 812 | 805 | 806 | 19,300 |
| 2024/04/04 | 807 | 814 | 807 | 811 | 28,400 |
| 2024/04/03 | 802 | 812 | 800 | 807 | 24,800 |
| 2024/04/02 | 808 | 812 | 803 | 803 | 30,700 |
| 2024/04/01 | 812 | 822 | 805 | 808 | 65,700 |
| 2024/03/29 | 803 | 811 | 802 | 811 | 94,100 |
| 2024/03/28 | 794 | 800 | 789 | 799 | 85,800 |
| 2024/03/27 | 790 | 795 | 788 | 794 | 46,400 |
| 2024/03/26 | 788 | 791 | 786 | 790 | 32,600 |
| 2024/03/25 | 787 | 789 | 786 | 788 | 32,500 |
| 2024/03/22 | 788 | 788 | 782 | 784 | 12,900 |
| 2024/03/21 | 789 | 791 | 784 | 784 | 33,100 |
| 2024/03/19 | 780 | 785 | 773 | 785 | 15,800 |
| 2024/03/18 | 778 | 780 | 774 | 780 | 16,800 |
| 2024/03/15 | 770 | 776 | 770 | 773 | 7,500 |
| 2024/03/14 | 767 | 775 | 767 | 772 | 8,900 |
| 2024/03/13 | 777 | 778 | 767 | 767 | 17,400 |
| 2024/03/12 | 770 | 776 | 765 | 776 | 26,000 |
| 2024/03/11 | 781 | 781 | 770 | 773 | 34,400 |
| 2024/03/08 | 782 | 783 | 778 | 783 | 42,500 |
| 2024/03/07 | 785 | 786 | 779 | 779 | 33,900 |
| 2024/03/06 | 778 | 786 | 777 | 784 | 38,100 |
| 2024/03/05 | 779 | 782 | 772 | 773 | 53,600 |
| 2024/03/04 | 774 | 780 | 773 | 774 | 34,000 |
| 2024/03/01 | 766 | 772 | 766 | 769 | 30,900 |
| 2024/02/29 | 763 | 769 | 763 | 766 | 33,000 |
| 2024/02/28 | 765 | 770 | 763 | 765 | 28,800 |
| 2024/02/27 | 767 | 768 | 762 | 765 | 40,300 |
| 2024/02/26 | 773 | 776 | 767 | 768 | 115,000 |
| 2024/02/22 | 769 | 774 | 768 | 773 | 29,400 |
| 2024/02/21 | 776 | 776 | 766 | 768 | 20,900 |
| 2024/02/20 | 775 | 777 | 769 | 775 | 30,800 |
| 2024/02/19 | 760 | 770 | 760 | 770 | 31,400 |
| 2024/02/16 | 767 | 768 | 755 | 760 | 83,300 |
| 2024/02/15 | 778 | 778 | 767 | 767 | 29,800 |
| 2024/02/14 | 776 | 778 | 772 | 775 | 28,000 |
| 2024/02/13 | 777 | 781 | 776 | 780 | 10,700 |
| 2024/02/09 | 776 | 781 | 773 | 775 | 28,800 |
| 2024/02/08 | 779 | 781 | 773 | 779 | 44,200 |
| 2024/02/07 | 794 | 794 | 777 | 778 | 67,200 |
| 2024/02/06 | 794 | 794 | 791 | 791 | 18,100 |
| 2024/02/05 | 793 | 794 | 789 | 793 | 19,400 |
| 2024/02/02 | 791 | 792 | 787 | 791 | 21,900 |
| 2024/02/01 | 791 | 793 | 787 | 791 | 19,800 |
| 2024/01/31 | 787 | 793 | 787 | 791 | 17,400 |
| 2024/01/30 | 789 | 792 | 785 | 789 | 32,500 |
| 2024/01/29 | 795 | 795 | 786 | 789 | 36,100 |
| 2024/01/26 | 794 | 796 | 792 | 795 | 30,000 |
| 2024/01/25 | 793 | 794 | 790 | 794 | 22,300 |
| 2024/01/24 | 794 | 794 | 786 | 792 | 37,000 |
| 2024/01/23 | 788 | 793 | 787 | 792 | 80,000 |
| 2024/01/22 | 786 | 791 | 783 | 786 | 37,300 |
| 2024/01/19 | 784 | 785 | 780 | 785 | 55,700 |
| 2024/01/18 | 778 | 782 | 777 | 782 | 26,600 |
| 2024/01/17 | 780 | 786 | 777 | 778 | 45,400 |
| 2024/01/16 | 780 | 787 | 777 | 778 | 55,500 |
| 2024/01/15 | 770 | 786 | 770 | 780 | 74,100 |
| 2024/01/12 | 780 | 780 | 768 | 771 | 62,200 |
| 2024/01/11 | 779 | 782 | 774 | 779 | 55,300 |
| 2024/01/10 | 769 | 779 | 769 | 775 | 53,800 |
| 2024/01/09 | 768 | 771 | 764 | 768 | 69,800 |
| 2024/01/05 | 766 | 767 | 763 | 767 | 43,800 |
| 2024/01/04 | 760 | 765 | 753 | 763 | 52,800 |
| 2023/12/29 | 754 | 762 | 751 | 753 | 39,800 |
| 2023/12/28 | 749 | 758 | 746 | 754 | 67,800 |
| 2023/12/27 | 736 | 744 | 736 | 744 | 44,400 |
| 2023/12/26 | 737 | 740 | 735 | 736 | 38,200 |
| 2023/12/25 | 740 | 742 | 735 | 736 | 37,400 |
| 2023/12/22 | 737 | 742 | 736 | 738 | 22,700 |
| 2023/12/21 | 738 | 739 | 736 | 737 | 22,500 |
| 2023/12/20 | 742 | 744 | 737 | 737 | 32,300 |
| 2023/12/19 | 742 | 742 | 736 | 742 | 17,900 |
| 2023/12/18 | 747 | 747 | 737 | 742 | 20,500 |
| 2023/12/15 | 740 | 750 | 740 | 749 | 33,600 |
| 2023/12/14 | 750 | 755 | 743 | 745 | 38,200 |
| 2023/12/13 | 749 | 756 | 747 | 750 | 56,100 |
| 2023/12/12 | 735 | 748 | 735 | 746 | 48,400 |
| 2023/12/11 | 734 | 738 | 723 | 737 | 58,700 |
| 2023/12/08 | 740 | 741 | 724 | 725 | 134,300 |
| 2023/12/07 | 740 | 744 | 740 | 740 | 29,100 |
| 2023/12/06 | 736 | 743 | 736 | 741 | 54,700 |
| 2023/12/05 | 745 | 746 | 737 | 737 | 82,100 |
| 2023/12/04 | 742 | 746 | 741 | 742 | 46,800 |
| 2023/12/01 | 745 | 747 | 736 | 742 | 121,900 |
| 2023/11/30 | 755 | 755 | 741 | 745 | 84,300 |
| 2023/11/29 | 758 | 760 | 752 | 755 | 167,800 |
| 2023/11/28 | 801 | 801 | 792 | 799 | 125,500 |
| 2023/11/27 | 802 | 802 | 795 | 799 | 131,400 |
| 2023/11/24 | 794 | 797 | 790 | 797 | 71,700 |
| 2023/11/22 | 802 | 802 | 789 | 793 | 100,000 |
| 2023/11/21 | 795 | 801 | 788 | 795 | 59,400 |
| 2023/11/20 | 790 | 794 | 788 | 790 | 51,400 |
| 2023/11/17 | 787 | 791 | 781 | 786 | 66,200 |
| 2023/11/16 | 796 | 802 | 780 | 790 | 84,100 |
| 2023/11/15 | 785 | 830 | 779 | 791 | 168,400 |
| 2023/11/14 | 785 | 788 | 775 | 781 | 59,000 |
| 2023/11/13 | 777 | 783 | 777 | 783 | 32,100 |
| 2023/11/10 | 779 | 782 | 771 | 776 | 51,800 |
| 2023/11/09 | 786 | 789 | 777 | 779 | 48,100 |
| 2023/11/08 | 792 | 792 | 783 | 784 | 27,400 |
| 2023/11/07 | 783 | 796 | 783 | 787 | 54,000 |
| 2023/11/06 | 785 | 787 | 783 | 783 | 27,600 |
| 2023/11/02 | 789 | 791 | 781 | 781 | 36,600 |
| 2023/11/01 | 793 | 793 | 786 | 791 | 47,000 |
| 2023/10/31 | 786 | 795 | 786 | 791 | 26,600 |
| 2023/10/30 | 789 | 791 | 786 | 786 | 20,900 |
| 2023/10/27 | 783 | 790 | 781 | 785 | 15,500 |
| 2023/10/26 | 784 | 786 | 781 | 785 | 18,200 |
| 2023/10/25 | 786 | 791 | 785 | 786 | 17,400 |
| 2023/10/24 | 786 | 788 | 774 | 786 | 25,000 |
| 2023/10/23 | 791 | 791 | 786 | 786 | 13,900 |
| 2023/10/20 | 792 | 792 | 780 | 791 | 20,900 |
| 2023/10/19 | 787 | 792 | 787 | 790 | 23,400 |
| 2023/10/18 | 784 | 790 | 784 | 787 | 10,100 |
| 2023/10/17 | 797 | 797 | 783 | 784 | 18,100 |
| 2023/10/16 | 789 | 797 | 785 | 790 | 28,300 |
| 2023/10/13 | 780 | 795 | 777 | 793 | 74,400 |
| 2023/10/12 | 783 | 788 | 774 | 781 | 48,500 |
| 2023/10/11 | 795 | 795 | 782 | 782 | 21,200 |
| 2023/10/10 | 784 | 796 | 784 | 795 | 29,100 |
| 2023/10/06 | 790 | 793 | 783 | 783 | 25,400 |
| 2023/10/05 | 762 | 795 | 762 | 795 | 37,600 |
| 2023/10/04 | 768 | 771 | 756 | 757 | 67,200 |
| 2023/10/03 | 796 | 796 | 775 | 778 | 53,200 |